荃银高科(300087)股票信息
| 股票代码 | 300087 |
| 股票名称 | 荃银高科 |
| 最新价/元 | 8.65 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 8.53 |
| 买入/元 | 8.65 |
| 卖出/元 | 8.66 |
| 昨收/元 | 7.97 |
| 今开/元 | 9.20 |
| 最高/元 | 9.40 |
| 最低/元 | 8.10 |
| 成交量/手 | 707406.29 |
| 成交额/万 | 61829.55 |
| 股净值/元 | 29.83 |
| 市净率 | 4.50 |
| 总市值/万 | 819441.96 |
| 流通值/万 | 774957.88 |
| 换手率/% | 7.90 |
| 入市日期 | 2010-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
荃银高科(300087)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.20 | 8.65 | 0.68 | 8.53 | 707406.29 | 61829.55 | 7.90 |
| 2024-09-30 | 7.26 | 7.97 | 0.96 | 13.70 | 531457.83 | 40681.87 | 5.93 |
| 2024-09-27 | 6.84 | 7.01 | 0.30 | 4.47 | 299574.78 | 20722.56 | 3.34 |
| 2024-09-26 | 6.36 | 6.71 | 0.31 | 4.84 | 251036.95 | 16538.23 | 2.80 |
| 2024-09-25 | 6.46 | 6.40 | 0.00 | 0.00 | 200650.84 | 12991.58 | 2.24 |
| 2024-09-24 | 6.28 | 6.40 | 0.17 | 2.73 | 188416.92 | 11962.12 | 2.10 |
| 2024-09-23 | 6.31 | 6.23 | -0.08 | -1.27 | 123927.02 | 7723.90 | 1.38 |
| 2024-09-20 | 6.23 | 6.31 | -0.01 | -0.16 | 223014.84 | 13985.08 | 2.49 |
| 2024-09-19 | 5.95 | 6.32 | 0.40 | 6.76 | 344102.40 | 21741.01 | 3.84 |
| 2024-09-18 | 6.05 | 5.92 | -0.07 | -1.17 | 97841.66 | 5866.58 | 1.09 |
| 2024-09-13 | 5.92 | 5.99 | 0.09 | 1.53 | 130505.20 | 7825.82 | 1.46 |
| 2024-09-12 | 5.88 | 5.90 | 0.00 | 0.00 | 58603.09 | 3478.88 | 0.65 |
| 2024-09-11 | 5.95 | 5.90 | -0.08 | -1.34 | 52789.70 | 3124.44 | 0.59 |
| 2024-09-10 | 6.03 | 5.98 | -0.05 | -0.83 | 76824.20 | 4579.74 | 0.86 |
| 2024-09-09 | 5.95 | 6.03 | 0.03 | 0.50 | 60664.60 | 3646.66 | 0.68 |
| 2024-09-06 | 6.13 | 6.00 | -0.14 | -2.28 | 72738.31 | 4416.82 | 0.81 |
| 2024-09-05 | 6.11 | 6.14 | 0.01 | 0.16 | 84023.30 | 5155.51 | 0.94 |
| 2024-09-04 | 6.09 | 6.13 | 0.02 | 0.33 | 151331.63 | 9381.63 | 1.69 |
| 2024-09-03 | 6.02 | 6.11 | 0.04 | 0.66 | 95713.84 | 5812.05 | 1.07 |
| 2024-09-02 | 6.14 | 6.07 | -0.07 | -1.14 | 108995.20 | 6703.39 | 1.22 |
| 2024-08-30 | 6.07 | 6.14 | 0.08 | 1.32 | 118748.40 | 7282.33 | 1.33 |
| 2024-08-29 | 6.04 | 6.06 | 0.01 | 0.17 | 79328.90 | 4821.19 | 0.89 |
| 2024-08-28 | 6.06 | 6.05 | -0.07 | -1.14 | 69531.53 | 4229.69 | 0.78 |
| 2024-08-27 | 6.01 | 6.12 | 0.04 | 0.66 | 105176.41 | 6365.37 | 1.17 |
| 2024-08-26 | 5.88 | 6.08 | 0.18 | 3.05 | 105315.60 | 6402.86 | 1.18 |
| 2024-08-23 | 5.90 | 5.90 | 0.00 | 0.00 | 46441.20 | 2744.29 | 0.52 |
| 2024-08-22 | 6.02 | 5.90 | -0.12 | -1.99 | 57603.90 | 3434.88 | 0.64 |
| 2024-08-21 | 6.05 | 6.02 | -0.08 | -1.31 | 50896.51 | 3078.26 | 0.57 |
| 2024-08-20 | 6.19 | 6.10 | -0.15 | -2.40 | 98576.28 | 6019.55 | 1.10 |
| 2024-08-19 | 6.17 | 6.25 | 0.08 | 1.30 | 131238.40 | 8214.75 | 1.46 |
| 2024-08-16 | 6.38 | 6.17 | -0.21 | -3.29 | 113024.01 | 7059.97 | 1.26 |
| 2024-08-15 | 6.32 | 6.38 | 0.01 | 0.16 | 105834.97 | 6743.95 | 1.18 |
| 2024-08-14 | 6.35 | 6.37 | -0.02 | -0.31 | 96513.69 | 6107.64 | 1.08 |
| 2024-08-13 | 6.35 | 6.39 | 0.00 | 0.00 | 120720.59 | 7703.15 | 1.35 |
| 2024-08-12 | 6.42 | 6.39 | -0.12 | -1.84 | 138952.71 | 8897.29 | 1.55 |
| 2024-08-09 | 6.59 | 6.51 | -0.27 | -3.98 | 304305.02 | 19916.33 | 3.40 |
| 2024-08-08 | 6.15 | 6.78 | 0.60 | 9.71 | 356236.61 | 23454.81 | 3.98 |
| 2024-08-07 | 6.30 | 6.18 | -0.12 | -1.91 | 105013.27 | 6514.14 | 1.17 |
| 2024-08-06 | 6.46 | 6.30 | 0.16 | 2.61 | 172060.99 | 10969.36 | 1.92 |
| 2024-08-05 | 6.20 | 6.14 | -0.07 | -1.13 | 83661.44 | 5206.19 | 0.93 |
| 2024-08-02 | 6.21 | 6.21 | -0.04 | -0.64 | 64698.22 | 4060.71 | 0.72 |
| 2024-08-01 | 6.30 | 6.25 | -0.05 | -0.79 | 63879.80 | 4003.76 | 0.71 |
| 2024-07-31 | 6.12 | 6.30 | 0.19 | 3.11 | 84680.96 | 5283.16 | 0.95 |
| 2024-07-30 | 6.08 | 6.11 | 0.04 | 0.66 | 62071.68 | 3792.43 | 0.69 |
| 2024-07-29 | 6.10 | 6.07 | -0.02 | -0.33 | 36992.02 | 2243.29 | 0.41 |
| 2024-07-26 | 6.00 | 6.09 | 0.11 | 1.84 | 46706.05 | 2838.01 | 0.52 |
| 2024-07-25 | 5.88 | 5.98 | 0.07 | 1.18 | 52358.73 | 3113.61 | 0.58 |
| 2024-07-24 | 6.05 | 5.91 | -0.15 | -2.48 | 85183.42 | 5069.89 | 0.95 |
| 2024-07-23 | 6.17 | 6.06 | -0.12 | -1.94 | 61852.41 | 3821.25 | 0.69 |
| 2024-07-22 | 6.23 | 6.18 | -0.07 | -1.12 | 52971.60 | 3279.06 | 0.59 |
| 2024-07-19 | 6.28 | 6.25 | -0.08 | -1.26 | 99776.27 | 6190.47 | 1.11 |
| 2024-07-18 | 6.23 | 6.33 | 0.06 | 0.96 | 99393.40 | 6230.08 | 1.11 |
| 2024-07-17 | 6.16 | 6.27 | 0.12 | 1.95 | 82108.69 | 5130.67 | 0.92 |
| 2024-07-16 | 6.20 | 6.15 | -0.03 | -0.49 | 42720.70 | 2635.96 | 0.48 |
| 2024-07-15 | 6.26 | 6.18 | -0.10 | -1.59 | 48813.33 | 3033.34 | 0.54 |
| 2024-07-12 | 6.24 | 6.28 | 0.05 | 0.80 | 73011.90 | 4571.00 | 0.81 |
| 2024-07-11 | 6.13 | 6.23 | 0.23 | 3.83 | 91813.06 | 5671.40 | 1.02 |
| 2024-07-10 | 6.00 | 6.00 | -0.01 | -0.17 | 63815.86 | 3827.50 | 0.71 |
| 2024-07-09 | 5.99 | 6.01 | -0.01 | -0.17 | 86624.33 | 5153.80 | 0.97 |
| 2024-07-08 | 6.18 | 6.02 | -0.21 | -3.37 | 87980.17 | 5339.73 | 0.98 |
| 2024-07-05 | 6.16 | 6.23 | 0.01 | 0.16 | 61720.67 | 3827.32 | 0.69 |
| 2024-07-04 | 6.43 | 6.22 | -0.27 | -4.16 | 119820.72 | 7556.58 | 1.34 |
| 2024-07-03 | 6.38 | 6.49 | 0.09 | 1.41 | 163440.48 | 10716.41 | 1.82 |
| 2024-07-02 | 6.31 | 6.40 | 0.03 | 0.47 | 128493.91 | 8228.44 | 1.43 |
| 2024-07-01 | 6.18 | 6.37 | 0.19 | 3.07 | 133071.91 | 8395.13 | 1.49 |
| 2024-06-28 | 6.15 | 6.18 | 0.03 | 0.49 | 67463.24 | 4191.45 | 0.75 |
| 2024-06-27 | 6.28 | 6.15 | -0.14 | -2.23 | 69986.14 | 4326.37 | 0.78 |
| 2024-06-26 | 6.11 | 6.29 | 0.11 | 1.78 | 73153.56 | 4549.18 | 0.82 |
| 2024-06-25 | 6.15 | 6.18 | 0.03 | 0.49 | 55968.40 | 3469.04 | 0.62 |
| 2024-06-24 | 6.31 | 6.15 | -0.24 | -3.76 | 74394.96 | 4619.17 | 0.83 |
| 2024-06-21 | 6.35 | 6.39 | 0.01 | 0.16 | 46713.76 | 2990.92 | 0.52 |
| 2024-06-20 | 6.55 | 6.38 | -0.18 | -2.74 | 67009.40 | 4334.35 | 0.75 |
| 2024-06-19 | 6.66 | 6.56 | -0.09 | -1.35 | 67541.26 | 4468.16 | 0.75 |
| 2024-06-18 | 6.67 | 6.75 | 0.09 | 1.35 | 67639.99 | 4558.80 | 0.75 |
| 2024-06-17 | 6.65 | 6.66 | -0.08 | -1.19 | 62971.85 | 4202.93 | 0.70 |
| 2024-06-14 | 6.66 | 6.74 | 0.08 | 1.20 | 61360.64 | 4094.15 | 0.68 |
| 2024-06-13 | 6.71 | 6.66 | -0.06 | -0.89 | 80375.60 | 5326.92 | 0.90 |
| 2024-06-12 | 6.77 | 6.72 | 0.03 | 0.45 | 63337.20 | 4278.79 | 0.71 |
| 2024-06-11 | 6.75 | 6.69 | -0.08 | -1.18 | 62108.95 | 4155.64 | 0.69 |
| 2024-06-07 | 6.65 | 6.77 | 0.17 | 2.58 | 89298.80 | 6011.28 | 1.00 |
| 2024-06-06 | 6.93 | 6.60 | -0.29 | -4.21 | 122570.40 | 8200.32 | 1.37 |
| 2024-06-05 | 6.96 | 6.89 | -0.07 | -1.01 | 63832.50 | 4435.71 | 0.71 |
| 2024-06-04 | 6.92 | 6.96 | 0.00 | 0.00 | 69792.70 | 4823.09 | 0.78 |
| 2024-06-03 | 7.09 | 6.96 | -0.12 | -1.70 | 83156.30 | 5806.26 | 0.93 |
| 2024-05-31 | 7.06 | 7.08 | 0.02 | 0.28 | 52432.00 | 3714.66 | 0.59 |
| 2024-05-30 | 7.12 | 7.06 | -0.05 | -0.70 | 75177.17 | 5300.87 | 0.84 |
| 2024-05-29 | 7.06 | 7.11 | 0.02 | 0.28 | 66648.04 | 4745.09 | 0.74 |
| 2024-05-28 | 7.16 | 7.09 | -0.11 | -1.53 | 79038.07 | 5624.79 | 0.88 |
| 2024-05-27 | 7.28 | 7.20 | -0.17 | -2.31 | 150432.39 | 10760.02 | 1.68 |
| 2024-05-24 | 7.41 | 7.37 | 0.06 | 0.82 | 150386.47 | 11247.00 | 1.68 |
| 2024-05-23 | 7.52 | 7.31 | -0.17 | -2.27 | 101666.77 | 7477.87 | 1.13 |
| 2024-05-22 | 7.51 | 7.48 | -0.03 | -0.40 | 71432.65 | 5336.71 | 0.80 |
| 2024-05-21 | 7.69 | 7.51 | -0.19 | -2.47 | 118740.80 | 8939.57 | 1.33 |
| 2024-05-20 | 7.64 | 7.70 | 0.07 | 0.92 | 126717.89 | 9745.94 | 1.41 |
| 2024-05-17 | 7.61 | 7.63 | 0.03 | 0.40 | 90718.50 | 6875.70 | 1.01 |
| 2024-05-16 | 7.64 | 7.60 | -0.05 | -0.65 | 96003.59 | 7321.12 | 1.07 |
| 2024-05-15 | 7.75 | 7.65 | -0.17 | -2.17 | 99151.77 | 7616.84 | 1.11 |
| 2024-05-14 | 7.67 | 7.82 | 0.16 | 2.09 | 170033.05 | 13301.37 | 1.90 |
| 2024-05-13 | 7.96 | 7.66 | -0.32 | -4.01 | 170582.61 | 13143.66 | 1.90 |
| 2024-05-10 | 8.03 | 7.98 | -0.03 | -0.38 | 204756.15 | 16551.54 | 2.29 |
日K线
周K线
月K线
